688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,202500,33215890,6900,6900,6900,6900,181
|
|
20230824,202400,33215890,6900,6900,6900,6900,0
|
|
20230824,202300,33215890,6900,6900,6900,6900,0
|
|
20230824,202200,33215890,6900,6900,6900,6900,0
|
|
20230824,202100,33215890,6900,6900,6900,6900,0
|
|
20230824,202000,33215890,6900,6900,6900,6900,0
|
|
20230824,201900,33215890,6900,6900,6900,6900,0
|
|
20230824,201800,33215890,6900,6900,6900,6900,0
|
|
20230824,201700,33215890,6900,6900,6900,6900,0
|
|
20230824,201600,33215890,6900,6900,6900,6900,0
|
|
20230824,201500,33215890,6900,6900,6900,6900,0
|
|
20230824,201400,33215890,6900,6900,6900,6900,0
|
|
20230824,201300,33215890,6900,6900,6900,6900,0
|
|
20230824,201200,33215890,6900,6900,6900,6900,0
|
|
20230824,201100,33215890,6900,6900,6900,6900,0
|
|
20230824,201000,33215890,6900,6900,6900,6900,0
|
|
20230824,200900,33215890,6900,6900,6900,6900,0
|
|
20230824,200800,33215890,6900,6900,6900,6900,0
|
|
20230824,200700,33215890,6900,6900,6900,6900,0
|
|
20230824,200600,33215890,6900,6900,6900,6900,0
|
|
20230824,200500,33215890,6900,6900,6900,6900,0
|
|
20230824,200400,33215890,6900,6900,6900,6900,0
|
|
20230824,200300,33215890,6900,6900,6900,6900,0
|
|
20230824,200200,33215890,6900,6900,6900,6900,0
|
|
20230824,200100,33215890,6900,6900,6900,6900,0
|
|
20230824,200000,33215890,6900,6900,6900,6900,0
|
|
20230824,195900,33215890,6900,6900,6900,6900,0
|
|
20230824,195800,33215890,6900,6900,6900,6900,0
|
|
20230824,195700,33215890,6900,6900,6900,6900,0
|
|
20230824,195600,33215890,6900,6900,6900,6900,0
|
|
20230824,195500,33215890,6900,6900,6900,6900,181
|
|
20230824,195400,33215890,6900,6900,6900,6900,0
|
|
20230824,195300,33215890,6900,6900,6900,6900,0
|
|
20230824,195200,33215890,6900,6900,6900,6900,0
|
|
20230824,195100,33215890,6900,6900,6900,6900,0
|
|
20230824,195000,33215890,6900,6900,6900,6900,0
|
|
20230824,194900,33215890,6900,6900,6900,6900,0
|
|
20230824,194800,33215890,6900,6900,6900,6900,0
|
|
20230824,194700,33215890,6900,6900,6900,6900,0
|
|
20230824,194600,33215890,6900,6900,6900,6900,0
|
|
20230824,194500,33215890,6900,6900,6900,6900,0
|
|
20230824,194400,33215890,6900,6900,6900,6900,0
|
|
20230824,194300,33215890,6900,6900,6900,6900,0
|
|
20230824,194200,33215890,6900,6900,6900,6900,0
|
|
20230824,194100,33215890,6900,6900,6900,6900,0
|
|
20230824,194000,33215890,6900,6900,6900,6900,0
|
|
20230824,193900,33215890,6900,6900,6900,6900,0
|
|
20230824,193800,33215890,6900,6900,6900,6900,0
|
|
20230824,193700,33215890,6900,6900,6900,6900,0
|
|
20230824,193600,33215890,6900,6900,6900,6900,0
|
|
20230824,193500,33215890,6900,6900,6900,6900,0
|
|
20230824,193400,33215890,6900,6900,6900,6900,0
|
|
20230824,193300,33215890,6900,6900,6900,6900,0
|
|
20230824,193200,33215890,6900,6900,6900,6900,0
|
|
20230824,193100,33215890,6900,6900,6900,6900,0
|
|
20230824,193000,33215890,6900,6900,6900,6900,0
|
|
20230824,192900,33215890,6900,6900,6900,6900,0
|
|
20230824,192800,33215890,6900,6900,6900,6900,0
|
|
20230824,192700,33215890,6900,6900,6900,6900,0
|
|
20230824,192600,33215890,6900,6900,6900,6900,0
|
|
20230824,192500,33215890,6900,6900,6900,6900,181
|
|
20230824,192400,33215890,6900,6900,6900,6900,0
|
|
20230824,192300,33215890,6900,6900,6900,6900,0
|
|
20230824,192200,33215890,6900,6900,6900,6900,0
|
|
20230824,192100,33215890,6900,6900,6900,6900,0
|
|
20230824,192000,33215890,6900,6900,6900,6900,0
|
|
20230824,191900,33215890,6900,6900,6900,6900,0
|
|
20230824,191800,33215890,6900,6900,6900,6900,0
|
|
20230824,191700,33215890,6900,6900,6900,6900,0
|
|
20230824,191600,33215890,6900,6900,6900,6900,0
|
|
20230824,191500,33215890,6900,6900,6900,6900,0
|
|
20230824,191400,33215890,6900,6900,6900,6900,0
|
|
20230824,191300,33215890,6900,6900,6900,6900,0
|
|
20230824,191200,33215890,6900,6900,6900,6900,0
|
|
20230824,191100,33215890,6900,6900,6900,6900,0
|
|
20230824,191000,33215890,6900,6900,6900,6900,0
|
|
20230824,190900,33215890,6900,6900,6900,6900,0
|
|
20230824,190800,33215890,6900,6900,6900,6900,0
|
|
20230824,190700,33215890,6900,6900,6900,6900,0
|
|
20230824,190600,33215890,6900,6900,6900,6900,0
|
|
20230824,190500,33215890,6900,6900,6900,6900,0
|
|
20230824,190400,33215890,6900,6900,6900,6900,0
|
|
20230824,190300,33215890,6900,6900,6900,6900,0
|
|
20230824,190200,33215890,6900,6900,6900,6900,0
|
|
20230824,190100,33215890,6900,6900,6900,6900,0
|
|
20230824,190000,33215890,6900,6900,6900,6900,0
|
|
20230824,185900,33215890,6900,6900,6900,6900,0
|
|
20230824,185800,33215890,6900,6900,6900,6900,0
|
|
20230824,185700,33215890,6900,6900,6900,6900,0
|
|
20230824,185600,33215890,6900,6900,6900,6900,0
|
|
20230824,185500,33215890,6900,6900,6900,6900,181
|
|
20230824,185400,33215890,6900,6900,6900,6900,0
|
|
20230824,185300,33215890,6900,6900,6900,6900,0
|
|
20230824,185200,33215890,6900,6900,6900,6900,0
|
|
20230824,185100,33215890,6900,6900,6900,6900,0
|
|
20230824,185000,33215890,6900,6900,6900,6900,0
|
|
20230824,184900,33215890,6900,6900,6900,6900,0
|
|
20230824,184800,33215890,6900,6900,6900,6900,0
|
|
20230824,184700,33215890,6900,6900,6900,6900,0
|
|
20230824,184600,33215890,6900,6900,6900,6900,0
|
|
20230824,184500,33215890,6900,6900,6900,6900,0
|
|
20230824,184400,33215890,6900,6900,6900,6900,0
|
|
20230824,184300,33215890,6900,6900,6900,6900,0
|
|
20230824,184200,33215890,6900,6900,6900,6900,0
|
|
20230824,184100,33215890,6900,6900,6900,6900,0
|
|
20230824,184000,33215890,6900,6900,6900,6900,0
|
|
20230824,183900,33215890,6900,6900,6900,6900,0
|
|
20230824,183800,33215890,6900,6900,6900,6900,0
|
|
20230824,183700,33215890,6900,6900,6900,6900,0
|
|
20230824,183600,33215890,6900,6900,6900,6900,0
|
|
20230824,183500,33215890,6900,6900,6900,6900,0
|
|
20230824,183400,33215890,6900,6900,6900,6900,0
|
|
20230824,183300,33215890,6900,6900,6900,6900,0
|
|
20230824,183200,33215890,6900,6900,6900,6900,0
|
|
20230824,183100,33215890,6900,6900,6900,6900,0
|
|
20230824,183000,33215890,6900,6900,6900,6900,0
|
|
20230824,182900,33215890,6900,6900,6900,6900,0
|
|
20230824,182800,33215890,6900,6900,6900,6900,0
|
|
20230824,182700,33215890,6900,6900,6900,6900,0
|
|
20230824,182600,33215890,6900,6900,6900,6900,0
|
|
20230824,182500,33215890,6900,6900,6900,6900,181
|
|
20230824,182400,33215890,6900,6900,6900,6900,0
|
|
20230824,182300,33215890,6900,6900,6900,6900,0
|
|
20230824,182200,33215890,6900,6900,6900,6900,0
|
|
20230824,182100,33215890,6900,6900,6900,6900,0
|
|
20230824,182000,33215890,6900,6900,6900,6900,0
|
|
20230824,181900,33215890,6900,6900,6900,6900,0
|
|
20230824,181800,33215890,6900,6900,6900,6900,0
|
|
20230824,181700,33215890,6900,6900,6900,6900,0
|
|
20230824,181600,33215890,6900,6900,6900,6900,0
|
|
20230824,181500,33215890,6900,6900,6900,6900,0
|
|
20230824,181400,33215890,6900,6900,6900,6900,0
|
|
20230824,181300,33215890,6900,6900,6900,6900,0
|
|
20230824,181200,33215890,6900,6900,6900,6900,0
|
|
20230824,181100,33215890,6900,6900,6900,6900,0
|
|
20230824,181000,33215890,6900,6900,6900,6900,0
|
|
20230824,180900,33215890,6900,6900,6900,6900,0
|
|
20230824,180800,33215890,6900,6900,6900,6900,0
|
|
20230824,180700,33215890,6900,6900,6900,6900,0
|
|
20230824,180600,33215890,6900,6900,6900,6900,0
|
|
20230824,180500,33215890,6900,6900,6900,6900,0
|
|
20230824,180400,33215890,6900,6900,6900,6900,0
|
|
20230824,180300,33215890,6900,6900,6900,6900,0
|
|
20230824,180200,33215890,6900,6900,6900,6900,0
|
|
20230824,180100,33215890,6900,6900,6900,6900,0
|
|
20230824,180000,33215890,6900,6900,6900,6900,0
|
|
20230824,175900,33215890,6900,6900,6900,6900,0
|
|
20230824,175800,33215890,6900,6900,6900,6900,0
|
|
20230824,175700,33215890,6900,6900,6900,6900,0
|
|
20230824,175600,33215890,6900,6900,6900,6900,0
|
|
20230824,175500,33215890,6900,6900,6900,6900,181
|
|
20230824,175400,33215890,6900,6900,6900,6900,0
|
|
20230824,175300,33215890,6900,6900,6900,6900,0
|
|
20230824,175200,33215890,6900,6900,6900,6900,0
|
|
20230824,175100,33215890,6900,6900,6900,6900,0
|
|
20230824,175000,33215890,6900,6900,6900,6900,0
|
|
20230824,174900,33215890,6900,6900,6900,6900,0
|
|
20230824,174800,33215890,6900,6900,6900,6900,0
|
|
20230824,174700,33215890,6900,6900,6900,6900,0
|
|
20230824,174600,33215890,6900,6900,6900,6900,0
|
|
20230824,174500,33215890,6900,6900,6900,6900,0
|
|
20230824,174400,33215890,6900,6900,6900,6900,0
|
|
20230824,174300,33215890,6900,6900,6900,6900,0
|
|
20230824,174200,33215890,6900,6900,6900,6900,0
|
|
20230824,174100,33215890,6900,6900,6900,6900,0
|
|
20230824,174000,33215890,6900,6900,6900,6900,0
|
|
20230824,173900,33215890,6900,6900,6900,6900,0
|
|
20230824,173800,33215890,6900,6900,6900,6900,0
|
|
20230824,173700,33215890,6900,6900,6900,6900,0
|
|
20230824,173600,33215890,6900,6900,6900,6900,0
|
|
20230824,173500,33215890,6900,6900,6900,6900,0
|
|
20230824,173400,33215890,6900,6900,6900,6900,0
|
|
20230824,173300,33215890,6900,6900,6900,6900,0
|
|
20230824,173200,33215890,6900,6900,6900,6900,0
|
|
20230824,173100,33215890,6900,6900,6900,6900,0
|
|
20230824,173000,33215890,6900,6900,6900,6900,0
|
|
20230824,172900,33215890,6900,6900,6900,6900,0
|
|
20230824,172800,33215890,6900,6900,6900,6900,0
|
|
20230824,172700,33215890,6900,6900,6900,6900,0
|
|
20230824,172600,33215890,6900,6900,6900,6900,0
|
|
20230824,172500,33215890,6900,6900,6900,6900,181
|
|
20230824,172400,33215890,6900,6900,6900,6900,0
|
|
20230824,172300,33215890,6900,6900,6900,6900,0
|
|
20230824,172200,33215890,6900,6900,6900,6900,0
|
|
20230824,172100,33215890,6900,6900,6900,6900,0
|
|
20230824,172000,33215890,6900,6900,6900,6900,0
|
|
20230824,171900,33215890,6900,6900,6900,6900,0
|
|
20230824,171800,33215890,6900,6900,6900,6900,0
|
|
20230824,171700,33215890,6900,6900,6900,6900,0
|
|
20230824,171600,33215890,6900,6900,6900,6900,0
|
|
20230824,171500,33215890,6900,6900,6900,6900,0
|
|
20230824,171400,33215890,6900,6900,6900,6900,0
|
|
20230824,171300,33215890,6900,6900,6900,6900,0
|
|
20230824,171200,33215890,6900,6900,6900,6900,0
|
|
20230824,171100,33215890,6900,6900,6900,6900,0
|
|
20230824,171000,33215890,6900,6900,6900,6900,0
|
|
20230824,170900,33215890,6900,6900,6900,6900,0
|
|
20230824,170800,33215890,6900,6900,6900,6900,0
|
|
20230824,170700,33215890,6900,6900,6900,6900,0
|
|
20230824,170600,33215890,6900,6900,6900,6900,0
|
|
20230824,170500,33215890,6900,6900,6900,6900,0
|
|
20230824,170400,33215890,6900,6900,6900,6900,0
|
|
20230824,170300,33215890,6900,6900,6900,6900,0
|
|
20230824,170200,33215890,6900,6900,6900,6900,0
|
|
20230824,170100,33215890,6900,6900,6900,6900,0
|
|
20230824,170000,33215890,6900,6900,6900,6900,0
|
|
20230824,165900,33215890,6900,6900,6900,6900,0
|
|
20230824,165800,33215890,6900,6900,6900,6900,0
|
|
20230824,165700,33215890,6900,6900,6900,6900,0
|
|
20230824,165600,33215890,6900,6900,6900,6900,0
|
|
20230824,165500,33215890,6900,6900,6900,6900,181
|
|
20230824,165400,33215890,6900,6900,6900,6900,0
|
|
20230824,165300,33215890,6900,6900,6900,6900,0
|
|
20230824,165200,33215890,6900,6900,6900,6900,0
|
|
20230824,165100,33215890,6900,6900,6900,6900,0
|
|
20230824,165000,33215890,6900,6900,6900,6900,0
|
|
20230824,164900,33215890,6900,6900,6900,6900,0
|
|
20230824,164800,33215890,6900,6900,6900,6900,0
|
|
20230824,164700,33215890,6900,6900,6900,6900,0
|
|
20230824,164600,33215890,6900,6900,6900,6900,0
|
|
20230824,164500,33215890,6900,6900,6900,6900,0
|
|
20230824,164400,33215890,6900,6900,6900,6900,0
|
|
20230824,164300,33215890,6900,6900,6900,6900,0
|
|
20230824,164200,33215890,6900,6900,6900,6900,0
|
|
20230824,164100,33215890,6900,6900,6900,6900,0
|
|
20230824,164000,33215890,6900,6900,6900,6900,0
|
|
20230824,163900,33215890,6900,6900,6900,6900,0
|
|
20230824,163800,33215890,6900,6900,6900,6900,0
|
|
20230824,163700,33215890,6900,6900,6900,6900,0
|
|
20230824,163600,33215890,6900,6900,6900,6900,0
|
|
20230824,163500,33215890,6900,6900,6900,6900,0
|
|
20230824,163400,33215890,6900,6900,6900,6900,0
|
|
20230824,163300,33215890,6900,6900,6900,6900,0
|
|
20230824,163200,33215890,6900,6900,6900,6900,0
|
|
20230824,163100,33215890,6900,6900,6900,6900,0
|
|
20230824,163000,33215890,6900,6900,6900,6900,0
|
|
20230824,162900,33215890,6900,6900,6900,6900,0
|
|
20230824,162800,33215890,6900,6900,6900,6900,0
|
|
20230824,162700,33215890,6900,6900,6900,6900,0
|
|
20230824,162600,33215890,6900,6900,6900,6900,0
|
|
20230824,162500,33215890,6900,6900,6900,6900,181
|
|
20230824,162400,33215890,6900,6900,6900,6900,0
|
|
20230824,162300,33215890,6900,6900,6900,6900,0
|
|
20230824,162200,33215890,6900,6900,6900,6900,0
|
|
20230824,162100,33215890,6900,6900,6900,6900,0
|
|
20230824,162000,33215890,6900,6900,6900,6900,0
|
|
20230824,161900,33215890,6900,6900,6900,6900,0
|
|
20230824,161800,33215890,6900,6900,6900,6900,0
|
|
20230824,161700,33215890,6900,6900,6900,6900,0
|
|
20230824,161600,33215890,6900,6900,6900,6900,0
|
|
20230824,161500,33215890,6900,6900,6900,6900,0
|
|
20230824,161400,33215890,6900,6900,6900,6900,0
|
|
20230824,161300,33215890,6900,6900,6900,6900,0
|
|
20230824,161200,33215890,6900,6900,6900,6900,0
|
|
20230824,161100,33215890,6900,6900,6900,6900,0
|
|
20230824,161000,33215890,6900,6900,6900,6900,0
|
|
20230824,160900,33215890,6900,6900,6900,6900,0
|
|
20230824,160800,33215890,6900,6900,6900,6900,0
|
|
20230824,160700,33215890,6900,6900,6900,6900,0
|
|
20230824,160600,33215890,6900,6900,6900,6900,0
|
|
20230824,160500,33215890,6900,6900,6900,6900,0
|
|
20230824,160400,33215890,6900,6900,6900,6900,0
|
|
20230824,160300,33215890,6900,6900,6900,6900,0
|
|
20230824,160200,33215890,6900,6900,6900,6900,0
|
|
20230824,160100,33215890,6900,6900,6900,6900,0
|
|
20230824,160000,33215890,6900,6900,6900,6900,0
|
|
20230824,155900,33215890,6900,6900,6900,6900,0
|
|
20230824,155800,33215890,6900,6900,6900,6900,0
|
|
20230824,155700,33215890,6900,6900,6900,6900,0
|
|
20230824,155600,33215890,6900,6900,6900,6900,0
|
|
20230824,155500,33215890,6900,6900,6900,6900,181
|
|
20230824,155400,33215890,6900,6900,6900,6900,0
|
|
20230824,155300,33215890,6900,6900,6900,6900,0
|
|
20230824,155200,33215890,6900,6900,6900,6900,0
|
|
20230824,155100,33215890,6900,6900,6900,6900,0
|
|
20230824,155000,33215890,6900,6900,6900,6900,0
|
|
20230824,154900,33215890,6900,6900,6900,6900,0
|
|
20230824,154800,33215890,6900,6900,6900,6900,0
|
|
20230824,154700,33215890,6900,6900,6900,6900,0
|
|
20230824,154600,33215890,6900,6900,6900,6900,0
|
|
20230824,154500,33215890,6900,6900,6900,6900,0
|
|
20230824,154400,33215890,6900,6900,6900,6900,0
|
|
20230824,154300,33215890,6900,6900,6900,6900,0
|
|
20230824,154200,33215890,6900,6900,6900,6900,0
|
|
20230824,154100,33215890,6900,6900,6900,6900,0
|
|
20230824,154000,33215890,6900,6900,6900,6900,0
|
|
20230824,153900,33215890,6900,6900,6900,6900,0
|
|
20230824,153800,33215890,6900,6900,6900,6900,0
|
|
20230824,153700,33215890,6900,6900,6900,6900,0
|
|
20230824,153600,33215890,6900,6900,6900,6900,0
|
|
20230824,153500,33215890,6900,6900,6900,6900,0
|
|
20230824,153400,33215890,6900,6900,6900,6900,0
|
|
20230824,153300,33215890,6900,6900,6900,6900,0
|
|
20230824,153200,33215890,6900,6900,6900,6900,0
|
|
20230824,153100,33215890,6900,6900,6900,6900,0
|
|
20230824,153000,33215890,6900,6900,6900,6900,181
|
|
20230824,152900,31966990,6870,6870,6870,6870,0
|
|
20230824,152800,31966990,6870,6870,6870,6870,0
|
|
20230824,152700,31966990,6870,6870,6870,6870,0
|
|
20230824,152600,31966990,6870,6870,6870,6870,0
|
|
20230824,152500,31966990,6870,6870,6870,6870,0
|
|
20230824,152400,31966990,6870,6870,6870,6870,0
|
|
20230824,152300,31966990,6870,6870,6870,6870,0
|
|
20230824,152200,31966990,6870,6870,6870,6870,0
|
|
20230824,152100,31966990,6870,6870,6870,6870,0
|
|
20230824,152000,31966990,6870,6870,6870,6870,0
|
|
20230824,151900,31966990,6870,6870,6870,6870,0
|
|
20230824,151800,31966990,6870,6870,6870,6870,0
|
|
20230824,151700,31966990,6870,6870,6870,6870,0
|
|
20230824,151600,31966990,6870,6870,6870,6870,0
|
|
20230824,151500,31966990,6870,6870,6870,6870,51
|
|
20230824,151400,31616620,6880,6880,6880,6880,1
|
|
20230824,151300,31609740,6900,6900,6900,6900,0
|
|
20230824,151200,31609740,6900,6900,6900,6900,0
|
|
20230824,151100,31609740,6900,6900,6900,6900,56
|
|
20230824,151000,31223340,6900,6900,6900,6900,0
|
|
20230824,150900,31223340,6900,6900,6900,6900,22
|
|
20230824,150800,31071540,6900,6900,6900,6900,0
|
|
20230824,150700,31071540,6900,6900,6900,6900,0
|
|
20230824,150600,31071540,6900,6900,6900,6900,0
|
|
20230824,150500,31071540,6900,6900,6900,6900,0
|
|
20230824,150400,31071540,6900,6900,6900,6900,0
|
|
20230824,150300,31071540,6900,6900,6900,6900,1
|
|
20230824,150200,31064640,6850,6850,6850,6850,0
|
|
20230824,150100,31064640,6850,6850,6850,6850,0
|
|
20230824,150000,31064640,6850,6850,6850,6850,0
|
|
20230824,145900,31064640,6850,6850,6850,6850,0
|
|
20230824,145800,31064640,6850,6850,6850,6850,0
|
|
20230824,145700,31064640,6850,6850,6850,6850,0
|
|
20230824,145600,31064640,6850,6850,6850,6850,8
|
|
20230824,145500,31009840,6850,6850,6850,6850,0
|
|
20230824,145400,31009840,6850,6850,6850,6850,0
|
|
20230824,145300,31009840,6850,6850,6850,6850,0
|
|
20230824,145200,31009840,6850,6850,6850,6850,18
|
|
20230824,145100,30886540,6850,6850,6850,6850,26
|
|
20230824,145000,30708440,6850,6850,6850,6850,160
|
|
20230824,144900,29612440,6850,6850,6850,6850,0
|
|
20230824,144800,29612440,6850,6850,6850,6850,0
|
|
20230824,144700,29612440,6850,6850,6850,6850,0
|
|
20230824,144600,29612440,6850,6850,6850,6850,0
|
|
20230824,144500,29612440,6850,6850,6850,6850,0
|
|
20230824,144400,29612440,6850,6850,6850,6850,0
|
|
20230824,144300,29612440,6850,6850,6850,6850,0
|
|
20230824,144200,29612440,6850,6850,6850,6850,0
|
|
20230824,144100,29612440,6850,6830,6850,6830,2
|
|
20230824,144000,29598760,6830,6830,6830,6830,0
|
|
20230824,143900,29598760,6830,6830,6830,6830,0
|
|
20230824,143800,29598760,6830,6830,6830,6830,1
|
|
20230824,143700,29591930,6840,6850,6850,6840,207
|
|
20230824,143600,28174010,6890,6890,6890,6890,0
|
|
20230824,143500,28174010,6890,6890,6890,6890,0
|
|
20230824,143400,28174010,6890,6890,6890,6890,0
|
|
20230824,143300,28174010,6890,6890,6890,6890,101
|
|
20230824,143200,27478120,6900,6900,6900,6900,0
|
|
20230824,143100,27478120,6900,6900,6900,6900,0
|
|
20230824,143000,27478120,6900,6900,6900,6900,0
|
|
20230824,142900,27478120,6900,6900,6900,6900,0
|
|
20230824,142800,27478120,6900,6890,6900,6890,52
|
|
20230824,142700,27119620,6890,6890,6890,6890,64
|
|
20230824,142600,26678660,6890,6890,6890,6890,1
|
|
20230824,142500,26671770,6890,6890,6890,6890,0
|
|
20230824,142400,26671770,6890,6890,6890,6890,0
|
|
20230824,142300,26671770,6890,6890,6890,6890,0
|
|
20230824,142200,26671770,6890,6890,6890,6890,0
|
|
20230824,142100,26671770,6890,6890,6890,6890,0
|
|
20230824,142000,26671770,6890,6890,6890,6890,52
|
|
20230824,141900,26313490,6890,6890,6890,6890,0
|
|
20230824,141800,26313490,6890,6890,6890,6890,0
|
|
20230824,141700,26313490,6890,6890,6890,6890,0
|
|
20230824,141600,26313490,6890,6890,6890,6890,0
|
|
20230824,141500,26313490,6890,6890,6890,6890,0
|
|
20230824,141400,26313490,6890,6890,6890,6890,0
|
|
20230824,141300,26313490,6890,6890,6890,6890,50
|
|
20230824,141200,25968990,6900,6880,6900,6880,43
|
|
20230824,141100,25672700,6850,6850,6850,6850,0
|
|
20230824,141000,25672700,6850,6850,6850,6850,0
|
|
20230824,140900,25672700,6850,6850,6850,6850,0
|
|
20230824,140800,25672700,6850,6850,6850,6850,0
|
|
20230824,140700,25672700,6850,6850,6850,6850,0
|
|
20230824,140600,25672700,6850,6850,6850,6850,0
|
|
20230824,140500,25672700,6850,6880,6880,6850,11
|
|
20230824,140400,25597050,6900,6900,6900,6900,0
|
|
20230824,140300,25597050,6900,6900,6900,6900,0
|
|
20230824,140200,25597050,6900,6900,6900,6900,0
|
|
20230824,140100,25597050,6900,6900,6900,6900,0
|
|
20230824,140000,25597050,6900,6900,6900,6900,0
|
|
20230824,135900,25597050,6900,6900,6900,6900,0
|
|
20230824,135800,25597050,6900,6900,6900,6900,0
|
|
20230824,135700,25597050,6900,6900,6900,6900,0
|
|
20230824,135600,25597050,6900,6900,6900,6900,0
|
|
20230824,135500,25597050,6900,6900,6900,6900,0
|
|
20230824,135400,25597050,6900,6900,6900,6900,0
|
|
20230824,135300,25597050,6900,6900,6900,6900,0
|
|
20230824,135200,25597050,6900,6900,6900,6900,0
|
|
20230824,135100,25597050,6900,6900,6900,6900,0
|
|
20230824,135000,25597050,6900,6900,6900,6900,0
|
|
20230824,134900,25597050,6900,6900,6900,6900,0
|
|
20230824,134800,25597050,6900,6900,6900,6900,0
|
|
20230824,134700,25597050,6900,6900,6900,6900,0
|
|
20230824,134600,25597050,6900,6900,6900,6900,0
|
|
20230824,134500,25597050,6900,6900,6900,6900,0
|
|
20230824,134400,25597050,6900,6900,6900,6900,0
|
|
20230824,134300,25597050,6900,6900,6900,6900,0
|
|
20230824,134200,25597050,6900,6900,6900,6900,53
|
|
20230824,134100,25231350,6900,6900,6900,6900,0
|
|
20230824,134000,25231350,6900,6900,6900,6900,0
|
|
20230824,133900,25231350,6900,6900,6900,6900,0
|
|
20230824,133800,25231350,6900,6900,6900,6900,0
|
|
20230824,133700,25231350,6900,6900,6900,6900,0
|
|
20230824,133600,25231350,6900,6900,6900,6900,0
|
|
20230824,133500,25231350,6900,6900,6900,6900,0
|
|
20230824,133400,25231350,6900,6900,6900,6900,0
|
|
20230824,133300,25231350,6900,6900,6900,6900,0
|
|
20230824,133200,25231350,6900,6900,6900,6900,0
|
|
20230824,133100,25231350,6900,6900,6900,6900,0
|
|
20230824,133000,25231350,6900,6900,6900,6900,0
|
|
20230824,132900,25231350,6900,6900,6900,6900,0
|
|
20230824,132800,25231350,6900,6900,6900,6900,0
|
|
20230824,132700,25231350,6900,6900,6900,6900,0
|
|
20230824,132600,25231350,6900,6900,6900,6900,0
|
|
20230824,132500,25231350,6900,6900,6900,6900,0
|
|
20230824,132400,25231350,6900,6900,6900,6900,0
|
|
20230824,132300,25231350,6900,6900,6900,6900,0
|
|
20230824,132200,25231350,6900,6900,6900,6900,0
|
|
20230824,132100,25231350,6900,6900,6900,6900,0
|
|
20230824,132000,25231350,6900,6900,6900,6900,0
|
|
20230824,131900,25231350,6900,6900,6900,6900,0
|
|
20230824,131800,25231350,6900,6900,6900,6900,0
|
|
20230824,131700,25231350,6900,6900,6900,6900,0
|
|
20230824,131600,25231350,6900,6900,6900,6900,0
|
|
20230824,131500,25231350,6900,6900,6900,6900,0
|
|
20230824,131400,25231350,6900,6900,6900,6900,0
|
|
20230824,131300,25231350,6900,6900,6900,6900,0
|
|
20230824,131200,25231350,6900,6900,6900,6900,0
|
|
20230824,131100,25231350,6900,6900,6900,6900,0
|
|
20230824,131000,25231350,6900,6900,6900,6900,0
|
|
20230824,130900,25231350,6900,6900,6900,6900,0
|
|
20230824,130800,25231350,6900,6900,6900,6900,0
|
|
20230824,130700,25231350,6900,6900,6900,6900,0
|
|
20230824,130600,25231350,6900,6900,6900,6900,0
|
|
20230824,130500,25231350,6900,6900,6900,6900,0
|
|
20230824,130400,25231350,6900,6900,6900,6900,0
|
|
20230824,130300,25231350,6900,6900,6900,6900,1
|
|
20230824,130200,25224450,6900,6900,6900,6900,0
|
|
20230824,130100,25224450,6900,6900,6900,6900,0
|
|
20230824,130000,25224450,6900,6900,6900,6900,0
|
|
20230824,125900,25224450,6900,6900,6900,6900,0
|
|
20230824,125800,25224450,6900,6900,6900,6900,0
|
|
20230824,125700,25224450,6900,6900,6900,6900,0
|
|
20230824,125600,25224450,6900,6890,6900,6890,53
|
|
20230824,125500,24858780,6850,6850,6850,6850,0
|
|
20230824,125400,24858780,6850,6850,6850,6850,0
|
|
20230824,125300,24858780,6850,6850,6850,6850,0
|
|
20230824,125200,24858780,6850,6850,6850,6850,0
|
|
20230824,125100,24858780,6850,6850,6850,6850,0
|
|
20230824,125000,24858780,6850,6850,6850,6850,0
|
|
20230824,124900,24858780,6850,6850,6850,6850,0
|
|
20230824,124800,24858780,6850,6850,6850,6850,0
|
|
20230824,124700,24858780,6850,6850,6850,6850,0
|
|
20230824,124600,24858780,6850,6850,6850,6850,0
|
|
20230824,124500,24858780,6850,6850,6850,6850,0
|
|
20230824,124400,24858780,6850,6850,6850,6850,0
|
|
20230824,124300,24858780,6850,6850,6850,6850,0
|
|
20230824,124200,24858780,6850,6860,6860,6850,1200
|
|
20230824,124100,16632590,6870,6870,6870,6870,0
|
|
20230824,124000,16632590,6870,6870,6870,6870,0
|
|
20230824,123900,16632590,6870,6870,6870,6870,0
|
|
20230824,123800,16632590,6870,6870,6870,6870,0
|
|
20230824,123700,16632590,6870,6870,6870,6870,0
|
|
20230824,123600,16632590,6870,6870,6870,6870,0
|
|
20230824,123500,16632590,6870,6860,6870,6860,17
|
|
20230824,123400,16515840,6870,6870,6870,6870,32
|
|
20230824,123300,16296000,6880,6880,6880,6880,25
|
|
20230824,123200,16124000,6890,6890,6890,6890,34
|
|
20230824,123100,15889740,6900,6900,6900,6900,0
|
|
20230824,123000,15889740,6900,6900,6900,6900,50
|
|
20230824,122900,15544740,6900,6900,6900,6900,50
|
|
20230824,122800,15199740,6930,6930,6930,6930,0
|
|
20230824,122700,15199740,6930,6930,6930,6930,0
|
|
20230824,122600,15199740,6930,6930,6930,6930,0
|
|
20230824,122500,15199740,6930,6930,6930,6930,0
|
|
20230824,122400,15199740,6930,6930,6930,6930,0
|
|
20230824,122300,15199740,6930,6930,6930,6930,0
|
|
20230824,122200,15199740,6930,6930,6930,6930,0
|
|
20230824,122100,15199740,6930,6930,6930,6930,0
|
|
20230824,122000,15199740,6930,6930,6930,6930,0
|
|
20230824,121900,15199740,6930,6930,6930,6930,0
|
|
20230824,121800,15199740,6930,6930,6930,6930,0
|
|
20230824,121700,15199740,6930,6930,6930,6930,0
|
|
20230824,121600,15199740,6930,6930,6930,6930,0
|
|
20230824,121500,15199740,6930,6930,6930,6930,0
|
|
20230824,121400,15199740,6930,6930,6930,6930,0
|
|
20230824,121300,15199740,6930,6930,6930,6930,0
|
|
20230824,121200,15199740,6930,6930,6930,6930,0
|
|
20230824,121100,15199740,6930,6930,6930,6930,0
|
|
20230824,121000,15199740,6930,6930,6930,6930,0
|
|
20230824,120900,15199740,6930,6930,6930,6930,0
|
|
20230824,120800,15199740,6930,6930,6930,6930,0
|
|
20230824,120700,15199740,6930,6930,6930,6930,0
|
|
20230824,120600,15199740,6930,6930,6930,6930,0
|
|
20230824,120500,15199740,6930,6930,6930,6930,0
|
|
20230824,120400,15199740,6930,6930,6930,6930,5
|
|
20230824,120300,15165090,6930,6930,6930,6930,8
|
|
20230824,120200,15109650,6930,6930,6930,6930,0
|
|
20230824,120100,15109650,6930,6930,6930,6930,0
|
|
20230824,120000,15109650,6930,6930,6930,6930,0
|
|
20230824,115900,15109650,6930,6930,6930,6930,0
|
|
20230824,115800,15109650,6930,6930,6930,6930,0
|
|
20230824,115700,15109650,6930,6930,6930,6930,0
|
|
20230824,115600,15109650,6930,6930,6930,6930,0
|
|
20230824,115500,15109650,6930,6930,6930,6930,245
|
|
20230824,115400,13411800,6900,6900,6900,6900,0
|
|
20230824,115300,13411800,6900,6900,6900,6900,40
|
|
20230824,115200,13135800,6900,6900,6900,6900,0
|
|
20230824,115100,13135800,6900,6900,6900,6900,0
|
|
20230824,115000,13135800,6900,6900,6900,6900,0
|
|
20230824,114900,13135800,6900,6900,6900,6900,0
|
|
20230824,114800,13135800,6900,6900,6900,6900,0
|
|
20230824,114700,13135800,6900,6900,6900,6900,0
|
|
20230824,114600,13135800,6900,6900,6900,6900,0
|
|
20230824,114500,13135800,6900,6900,6900,6900,0
|
|
20230824,114400,13135800,6900,6900,6900,6900,0
|
|
20230824,114300,13135800,6900,6900,6900,6900,50
|
|
20230824,114200,12790800,6930,6930,6930,6930,0
|
|
20230824,114100,12790800,6930,6930,6930,6930,0
|
|
20230824,114000,12790800,6930,6930,6930,6930,0
|
|
20230824,113900,12790800,6930,6930,6930,6930,0
|
|
20230824,113800,12790800,6930,6930,6930,6930,0
|
|
20230824,113700,12790800,6930,6930,6930,6930,0
|
|
20230824,113600,12790800,6930,6930,6930,6930,0
|
|
20230824,113500,12790800,6930,6930,6930,6930,0
|
|
20230824,113400,12790800,6930,6930,6930,6930,0
|
|
20230824,113300,12790800,6930,6930,6930,6930,0
|
|
20230824,113200,12790800,6930,6930,6930,6930,0
|
|
20230824,113100,12790800,6930,6930,6930,6930,0
|
|
20230824,113000,12790800,6930,6930,6930,6930,0
|
|
20230824,112900,12790800,6930,6930,6930,6930,0
|
|
20230824,112800,12790800,6930,6930,6930,6930,0
|
|
20230824,112700,12790800,6930,6930,6930,6930,0
|
|
20230824,112600,12790800,6930,6930,6930,6930,0
|
|
20230824,112500,12790800,6930,6930,6930,6930,1
|
|
20230824,112400,12783870,6940,6940,6940,6940,0
|
|
20230824,112300,12783870,6940,6940,6940,6940,0
|
|
20230824,112200,12783870,6940,6940,6940,6940,0
|
|
20230824,112100,12783870,6940,6940,6940,6940,0
|
|
20230824,112000,12783870,6940,6940,6940,6940,0
|
|
20230824,111900,12783870,6940,6940,6940,6940,0
|
|
20230824,111800,12783870,6940,6940,6940,6940,0
|
|
20230824,111700,12783870,6940,6940,6940,6940,0
|
|
20230824,111600,12783870,6940,6940,6940,6940,0
|
|
20230824,111500,12783870,6940,6940,6940,6940,0
|
|
20230824,111400,12783870,6940,6940,6940,6940,0
|
|
20230824,111300,12783870,6940,6940,6940,6940,0
|
|
20230824,111200,12783870,6940,6940,6940,6940,0
|
|
20230824,111100,12783870,6940,6940,6940,6940,0
|
|
20230824,111000,12783870,6940,6940,6940,6940,0
|
|
20230824,110900,12783870,6940,6940,6940,6940,0
|
|
20230824,110800,12783870,6940,6940,6940,6940,0
|
|
20230824,110700,12783870,6940,6940,6940,6940,0
|
|
20230824,110600,12783870,6940,6940,6940,6940,0
|
|
20230824,110500,12783870,6940,6940,6940,6940,0
|
|
20230824,110400,12783870,6940,6940,6940,6940,0
|
|
20230824,110300,12783870,6940,6940,6940,6940,0
|
|
20230824,110200,12783870,6940,6940,6940,6940,0
|
|
20230824,110100,12783870,6940,6940,6940,6940,0
|
|
20230824,110000,12783870,6940,6940,6940,6940,0
|
|
20230824,105900,12783870,6940,6940,6940,6940,0
|
|
20230824,105800,12783870,6940,6940,6940,6940,0
|
|
20230824,105700,12783870,6940,6940,6940,6940,1
|
|
20230824,105600,12776930,6890,6890,6890,6890,0
|
|
20230824,105500,12776930,6890,6890,6890,6890,1
|
|
20230824,105400,12770040,6930,6930,6930,6930,6
|
|
20230824,105300,12728460,6900,6900,6900,6900,0
|
|
20230824,105200,12728460,6900,6900,6900,6900,0
|
|
20230824,105100,12728460,6900,6900,6900,6900,0
|
|
20230824,105000,12728460,6900,6900,6900,6900,0
|
|
20230824,104900,12728460,6900,6900,6900,6900,0
|
|
20230824,104800,12728460,6900,6900,6900,6900,0
|
|
20230824,104700,12728460,6900,6900,6900,6900,0
|
|
20230824,104600,12728460,6900,6900,6900,6900,1
|
|
20230824,104500,12721560,6900,6900,6900,6900,0
|
|
20230824,104400,12721560,6900,6900,6900,6900,0
|
|
20230824,104300,12721560,6900,6900,6900,6900,0
|
|
20230824,104200,12721560,6900,6900,6900,6900,0
|
|
20230824,104100,12721560,6900,6900,6900,6900,0
|
|
20230824,104000,12721560,6900,6900,6900,6900,0
|
|
20230824,103900,12721560,6900,6900,6900,6900,0
|
|
20230824,103800,12721560,6900,6900,6900,6900,0
|
|
20230824,103700,12721560,6900,6900,6900,6900,0
|
|
20230824,103600,12721560,6900,6900,6900,6900,0
|
|
20230824,103500,12721560,6900,6910,6910,6900,275
|
|
20230824,103400,10822900,6920,6920,6920,6920,0
|
|
20230824,103300,10822900,6920,6920,6920,6920,0
|
|
20230824,103200,10822900,6920,6920,6920,6920,0
|
|
20230824,103100,10822900,6920,6920,6920,6920,0
|
|
20230824,103000,10822900,6920,6920,6920,6920,0
|
|
20230824,102900,10822900,6920,6920,6920,6920,1
|
|
20230824,102800,10815980,6930,6930,6930,6930,0
|
|
20230824,102700,10815980,6930,6930,6930,6930,0
|
|
20230824,102600,10815980,6930,6930,6930,6930,0
|
|
20230824,102500,10815980,6930,6930,6930,6930,0
|
|
20230824,102400,10815980,6930,6930,6930,6930,0
|
|
20230824,102300,10815980,6930,6930,6930,6930,0
|
|
20230824,102200,10815980,6930,6930,6930,6930,0
|
|
20230824,102100,10815980,6930,6930,6930,6930,0
|
|
20230824,102000,10815980,6930,6930,6930,6930,0
|
|
20230824,101900,10815980,6930,6930,6930,6930,0
|
|
20230824,101800,10815980,6930,6930,6930,6930,0
|
|
20230824,101700,10815980,6930,6930,6930,6930,0
|
|
20230824,101600,10815980,6930,6930,6930,6930,9
|
|
20230824,101500,10753610,6930,6930,6930,6930,0
|
|
20230824,101400,10753610,6930,6930,6930,6930,1
|
|
20230824,101300,10746680,6930,6930,6930,6930,57
|
|
20230824,101200,10351670,6930,6930,6930,6930,0
|
|
20230824,101100,10351670,6930,6930,6930,6930,0
|
|
20230824,101000,10351670,6930,6930,6930,6930,57
|
|
20230824,100900,9956660,6900,6900,6900,6900,68
|
|
20230824,100800,9487460,6930,6930,6930,6930,0
|
|
20230824,100700,9487460,6930,6930,6930,6930,0
|
|
20230824,100600,9487460,6930,6930,6930,6930,0
|
|
20230824,100500,9487460,6930,6930,6930,6930,22
|
|
20230824,100400,9335000,6900,6900,6900,6900,0
|
|
20230824,100300,9335000,6900,6900,6900,6900,0
|
|
20230824,100200,9335000,6900,6900,6900,6900,0
|
|
20230824,100100,9335000,6900,6900,6900,6900,4
|
|
20230824,100000,9307400,6890,6890,6890,6890,14
|
|
20230824,095900,9210940,6880,6880,6880,6880,0
|
|
20230824,095800,9210940,6880,6880,6880,6880,0
|
|
20230824,095700,9210940,6880,6880,6880,6880,0
|
|
20230824,095600,9210940,6880,6880,6880,6880,0
|
|
20230824,095500,9210940,6880,6880,6880,6880,0
|
|
20230824,095400,9210940,6880,6880,6880,6880,0
|
|
20230824,095300,9210940,6880,6880,6880,6880,0
|
|
20230824,095200,9210940,6880,6880,6880,6880,0
|
|
20230824,095100,9210940,6880,6880,6880,6880,0
|
|
20230824,095000,9210940,6880,6880,6880,6880,0
|
|
20230824,094900,9210940,6880,6880,6880,6880,0
|
|
20230824,094800,9210940,6880,6880,6880,6880,0
|
|
20230824,094700,9210940,6880,6880,6880,6880,0
|
|
20230824,094600,9210940,6880,6880,6880,6880,0
|
|
20230824,094500,9210940,6880,6880,6880,6880,0
|
|
20230824,094400,9210940,6880,6880,6880,6880,1
|
|
20230824,094300,9204060,6940,6940,6940,6940,0
|
|
20230824,094200,9204060,6940,6940,6940,6940,0
|
|
20230824,094100,9204060,6940,6940,6940,6940,0
|
|
20230824,094000,9204060,6940,6940,6940,6940,100
|
|
20230824,093900,8510060,6940,6940,6940,6940,0
|
|
20230824,093800,8510060,6940,6940,6940,6940,0
|
|
20230824,093700,8510060,6940,6940,6940,6940,0
|
|
20230824,093600,8510060,6940,6940,6940,6940,34
|
|
20230824,093500,8274100,6940,6940,6940,6940,0
|
|
20230824,093400,8274100,6940,6940,6940,6940,0
|
|
20230824,093300,8274100,6940,6940,6940,6940,0
|
|
20230824,093200,8274100,6940,6940,6940,6940,0
|
|
20230824,093100,8274100,6940,6940,6940,6940,0
|
|
20230824,093000,8274100,6940,6940,6940,6940,0
|
|
20230824,092900,8274100,6940,6940,6940,6940,2
|
|
20230824,092800,8260220,6850,6850,6850,6850,2
|
|
20230824,092700,8246520,6860,6860,6860,6860,0
|
|
20230824,092600,8246520,6860,6860,6860,6860,1
|
|
20230824,092500,8239660,6850,6850,6850,6850,21
|
|
20230824,092400,8095810,6860,6860,6860,6860,0
|
|
20230824,092300,8095810,6860,6860,6860,6860,0
|
|
20230824,092200,8095810,6860,6860,6860,6860,1
|
|
20230824,092100,8088950,6850,6850,6850,6850,0
|
|
20230824,092000,8088950,6850,6850,6850,6850,0
|
|
20230824,091900,8088950,6850,6850,6850,6850,0
|
|
20230824,091800,8088950,6850,6850,6850,6850,1
|
|
20230824,091700,8082100,6940,6940,6940,6940,5
|
|
20230824,091600,8047400,6810,6840,6840,6810,50
|
|
20230824,091500,7705730,6830,6830,6830,6830,108
|
|
20230824,091400,6968090,6870,6870,6870,6870,0
|
|
20230824,091300,6968090,6870,6870,6870,6870,261
|
|
20230824,091200,5175020,6880,6880,6880,6870,16
|
|
20230824,091100,5064970,6950,6950,6950,6950,0
|
|
20230824,091000,5064970,6950,6950,6950,6950,0
|
|
20230824,090900,5064970,6950,6950,6950,6950,0
|
|
20230824,090800,5064970,6950,6950,6950,6950,15
|
|
20230824,090700,4960720,6980,6980,6980,6980,0
|
|
20230824,090600,4960720,6980,6880,6980,6880,200
|
|
20230824,090500,3571730,6880,6880,6880,6880,0
|
|
20230824,090400,3571730,6880,6880,6880,6880,1
|
|
20230824,090300,3564850,6880,6880,6880,6880,1
|
|
20230824,090200,3557970,6870,6870,6870,6870,0
|
|
20230824,090100,3557970,6870,6840,6870,6810,303
|
|
20230824,090000,1484280,6840,6840,6840,6840,217
|